iShares Expanded Tech-Software Sector ETF (IGV) Historical Stock Data
108.10 ↓0.13 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGV is up 0.02% a day on average. There have been 19 days where iShares Expanded Tech-Software Sector ETF closed green and 11 days where IGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 108.10 | 108.10 | ↑$0.00 (0.00%) | 107.74 | 108.47 | 1.20M |
| 2025-12-24 | 107.93 | 108.23 | ↑$0.30 (0.28%) | 107.66 | 108.32 | 766.75K |
| 2025-12-23 | 108.48 | 108.07 | ↓$0.41 (-0.38%) | 107.33 | 108.78 | 2.40M |
| 2025-12-22 | 108.35 | 108.95 | ↑$0.60 (0.55%) | 108.19 | 109.19 | 2.79M |
| 2025-12-19 | 106.95 | 107.76 | ↑$0.81 (0.76%) | 106.75 | 108.04 | 3.46M |
| 2025-12-18 | 105.86 | 106.18 | ↑$0.32 (0.30%) | 105.65 | 106.87 | 3.63M |
| 2025-12-17 | 106.34 | 104.70 | ↓$1.64 (-1.54%) | 104.68 | 107.10 | 3.54M |
| 2025-12-16 | 104.96 | 106.31 | ↑$1.35 (1.29%) | 104.94 | 106.50 | 5.88M |
| 2025-12-15 | 107.65 | 105.39 | ↓$2.26 (-2.10%) | 105.35 | 107.83 | 5.88M |
| 2025-12-12 | 109.56 | 107.97 | ↓$1.59 (-1.45%) | 107.41 | 109.68 | 6.07M |
| 2025-12-11 | 108.55 | 109.78 | ↑$1.23 (1.13%) | 108.38 | 110.33 | 7.93M |
| 2025-12-10 | 109.72 | 110.08 | ↑$0.36 (0.33%) | 109.20 | 110.83 | 7.54M |
| 2025-12-09 | 109.00 | 109.95 | ↑$0.95 (0.87%) | 109.00 | 110.37 | 3.20M |
| 2025-12-08 | 109.96 | 109.40 | ↓$0.56 (-0.51%) | 108.93 | 110.33 | 7.68M |
| 2025-12-05 | 108.39 | 109.46 | ↑$1.07 (0.99%) | 108.29 | 109.85 | 4.11M |
| 2025-12-04 | 107.32 | 107.95 | ↑$0.64 (0.59%) | 106.66 | 108.05 | 4.78M |
| 2025-12-03 | 104.57 | 106.68 | ↑$2.11 (2.02%) | 104.12 | 106.73 | 3.92M |
| 2025-12-02 | 104.92 | 105.22 | ↑$0.30 (0.29%) | 104.78 | 106.02 | 4.39M |
| 2025-12-01 | 103.06 | 104.07 | ↑$1.01 (0.98%) | 102.59 | 104.56 | 3.90M |
| 2025-11-28 | 103.25 | 104.09 | ↑$0.84 (0.81%) | 103.21 | 104.17 | 2.75M |
| 2025-11-26 | 103.97 | 102.97 | ↓$1.00 (-0.96%) | 102.39 | 103.97 | 4.30M |
| 2025-11-25 | 101.53 | 103.19 | ↑$1.66 (1.63%) | 100.64 | 103.42 | 4.40M |
| 2025-11-24 | 101.40 | 102.23 | ↑$0.83 (0.82%) | 100.80 | 102.57 | 5.70M |
| 2025-11-21 | 100.81 | 100.92 | ↑$0.11 (0.11%) | 98.71 | 101.98 | 8.92M |
| 2025-11-20 | 105.46 | 100.80 | ↓$4.66 (-4.42%) | 100.64 | 105.98 | 10.51M |
| 2025-11-19 | 104.23 | 103.89 | ↓$0.34 (-0.33%) | 103.24 | 105.20 | 4.60M |
| 2025-11-18 | 104.57 | 104.41 | ↓$0.16 (-0.15%) | 103.47 | 105.44 | 7.76M |
| 2025-11-17 | 106.84 | 105.49 | ↓$1.35 (-1.26%) | 104.71 | 107.43 | 4.20M |
| 2025-11-14 | 105.16 | 107.44 | ↑$2.28 (2.17%) | 104.75 | 108.57 | 6.44M |
| 2025-11-13 | 109.11 | 106.84 | ↓$2.27 (-2.08%) | 106.53 | 109.24 | 6.35M |
Create an account or log in to view more rows.
$IGV pre mkt is meaningless
$IGV another bear trap
$IGV just added more
$IGV is being added
$IGV it's going down??
$IGV Chill out and chill some more. It's all temporary.
$IGV in it to win it
$IGV who else excited??
$IGV 50% chance this will go up or down. I am a professional guys.
$IGV you wanna be a successful trader close your trades green